マザーズ･コア上場投信(1563)の株価時系列情報
マザーズ･コア上場投信(1563)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,211 | 2,250 | 2,211 | 2,224 | 55,851 |
| 2024/07/25 | 2,195 | 2,239 | 2,178 | 2,203 | 93,696 |
| 2024/07/24 | 2,249 | 2,257 | 2,210 | 2,210 | 34,110 |
| 2024/07/23 | 2,260 | 2,270 | 2,233 | 2,254 | 95,730 |
| 2024/07/22 | 2,280 | 2,284 | 2,214 | 2,227 | 78,161 |
| 2024/07/19 | 2,309 | 2,327 | 2,280 | 2,289 | 118,560 |
| 2024/07/18 | 2,355 | 2,369 | 2,316 | 2,316 | 142,931 |
| 2024/07/17 | 2,374 | 2,374 | 2,335 | 2,365 | 225,072 |
| 2024/07/16 | 2,363 | 2,363 | 2,320 | 2,324 | 98,610 |
| 2024/07/12 | 2,215 | 2,338 | 2,212 | 2,326 | 139,909 |
| 2024/07/11 | 2,230 | 2,230 | 2,195 | 2,216 | 60,541 |
| 2024/07/10 | 2,237 | 2,239 | 2,198 | 2,220 | 36,205 |
| 2024/07/09 | 2,249 | 2,255 | 2,215 | 2,227 | 42,372 |
| 2024/07/08 | 2,240 | 2,254 | 2,222 | 2,245 | 41,343 |
| 2024/07/05 | 2,212 | 2,248 | 2,205 | 2,248 | 47,251 |
| 2024/07/04 | 2,207 | 2,230 | 2,191 | 2,218 | 35,836 |
| 2024/07/03 | 2,139 | 2,187 | 2,139 | 2,184 | 81,106 |
| 2024/07/02 | 2,141 | 2,157 | 2,127 | 2,137 | 47,200 |
| 2024/07/01 | 2,180 | 2,249 | 2,141 | 2,146 | 53,259 |
| 2024/06/28 | 2,224 | 2,237 | 2,174 | 2,179 | 85,435 |
| 2024/06/27 | 2,167 | 2,215 | 2,167 | 2,202 | 53,311 |
| 2024/06/26 | 2,143 | 2,187 | 2,143 | 2,176 | 88,299 |
| 2024/06/25 | 2,127 | 2,142 | 2,116 | 2,125 | 35,558 |
| 2024/06/24 | 2,154 | 2,155 | 2,116 | 2,127 | 59,352 |
| 2024/06/21 | 2,125 | 2,157 | 2,125 | 2,143 | 54,974 |
| 2024/06/20 | 2,064 | 2,120 | 2,064 | 2,116 | 55,239 |
| 2024/06/19 | 2,088 | 2,091 | 2,065 | 2,067 | 20,762 |
| 2024/06/18 | 2,109 | 2,109 | 2,070 | 2,088 | 29,006 |
| 2024/06/17 | 2,091 | 2,100 | 2,069 | 2,090 | 37,653 |
| 2024/06/14 | 2,120 | 2,120 | 2,085 | 2,100 | 90,328 |
| 2024/06/13 | 2,157 | 2,170 | 2,131 | 2,137 | 56,444 |
| 2024/06/12 | 2,124 | 2,146 | 2,111 | 2,136 | 37,225 |
| 2024/06/11 | 2,105 | 2,132 | 2,102 | 2,117 | 61,053 |
| 2024/06/10 | 2,096 | 2,104 | 2,075 | 2,097 | 74,659 |
| 2024/06/07 | 2,065 | 2,105 | 2,061 | 2,105 | 47,482 |
| 2024/06/06 | 2,111 | 2,112 | 2,061 | 2,065 | 39,215 |
| 2024/06/05 | 2,138 | 2,138 | 2,093 | 2,099 | 62,656 |
| 2024/06/04 | 2,070 | 2,151 | 2,070 | 2,139 | 130,627 |
| 2024/06/03 | 2,099 | 2,099 | 2,064 | 2,074 | 45,080 |
| 2024/05/31 | 1,991 | 2,073 | 1,989 | 2,073 | 149,823 |
| 2024/05/30 | 1,952 | 2,017 | 1,950 | 2,003 | 159,553 |
| 2024/05/29 | 2,055 | 2,055 | 2,002 | 2,002 | 147,714 |
| 2024/05/28 | 2,070 | 2,098 | 2,059 | 2,062 | 106,830 |
| 2024/05/27 | 2,051 | 2,068 | 2,030 | 2,068 | 70,868 |
| 2024/05/24 | 2,034 | 2,072 | 2,031 | 2,051 | 154,845 |
| 2024/05/23 | 2,108 | 2,111 | 2,065 | 2,071 | 87,529 |
| 2024/05/22 | 2,142 | 2,142 | 2,090 | 2,090 | 171,428 |
| 2024/05/21 | 2,198 | 2,205 | 2,145 | 2,149 | 79,562 |
| 2024/05/20 | 2,153 | 2,204 | 2,143 | 2,186 | 71,519 |
| 2024/05/17 | 2,181 | 2,186 | 2,151 | 2,153 | 126,617 |
| 2024/05/16 | 2,256 | 2,270 | 2,175 | 2,197 | 179,679 |
| 2024/05/15 | 2,275 | 2,275 | 2,220 | 2,222 | 98,375 |
| 2024/05/14 | 2,227 | 2,274 | 2,227 | 2,260 | 88,371 |
| 2024/05/13 | 2,235 | 2,246 | 2,211 | 2,221 | 34,852 |
| 2024/05/10 | 2,234 | 2,258 | 2,215 | 2,235 | 138,117 |
| 2024/05/09 | 2,202 | 2,229 | 2,177 | 2,212 | 57,849 |
| 2024/05/08 | 2,221 | 2,253 | 2,200 | 2,208 | 44,905 |
| 2024/05/07 | 2,189 | 2,230 | 2,177 | 2,230 | 81,678 |
| 2024/05/02 | 2,150 | 2,173 | 2,145 | 2,155 | 25,716 |
| 2024/05/01 | 2,160 | 2,167 | 2,130 | 2,158 | 102,095 |
| 2024/04/30 | 2,206 | 2,206 | 2,164 | 2,174 | 104,724 |
| 2024/04/26 | 2,179 | 2,203 | 2,163 | 2,190 | 119,372 |
| 2024/04/25 | 2,234 | 2,240 | 2,177 | 2,189 | 93,951 |
| 2024/04/24 | 2,285 | 2,296 | 2,262 | 2,266 | 79,281 |
| 2024/04/23 | 2,266 | 2,278 | 2,233 | 2,239 | 59,404 |
| 2024/04/22 | 2,218 | 2,246 | 2,212 | 2,244 | 56,980 |
| 2024/04/19 | 2,268 | 2,274 | 2,176 | 2,213 | 152,363 |
| 2024/04/18 | 2,220 | 2,308 | 2,219 | 2,296 | 82,871 |
| 2024/04/17 | 2,288 | 2,288 | 2,231 | 2,234 | 66,670 |
| 2024/04/16 | 2,300 | 2,300 | 2,253 | 2,281 | 98,458 |
| 2024/04/15 | 2,350 | 2,357 | 2,326 | 2,331 | 91,949 |
| 2024/04/12 | 2,385 | 2,401 | 2,368 | 2,376 | 27,129 |
| 2024/04/11 | 2,380 | 2,395 | 2,370 | 2,374 | 58,324 |
| 2024/04/10 | 2,448 | 2,459 | 2,422 | 2,427 | 50,546 |
| 2024/04/09 | 2,415 | 2,439 | 2,412 | 2,435 | 46,249 |
| 2024/04/08 | 2,421 | 2,430 | 2,397 | 2,409 | 66,199 |
| 2024/04/05 | 2,409 | 2,427 | 2,389 | 2,418 | 94,656 |
| 2024/04/04 | 2,462 | 2,477 | 2,425 | 2,443 | 64,341 |
| 2024/04/03 | 2,440 | 2,475 | 2,427 | 2,441 | 71,372 |
| 2024/04/02 | 2,551 | 2,551 | 2,466 | 2,468 | 72,899 |
| 2024/04/01 | 2,608 | 2,608 | 2,550 | 2,555 | 33,277 |
| 2024/03/29 | 2,565 | 2,608 | 2,565 | 2,593 | 28,381 |
| 2024/03/28 | 2,574 | 2,610 | 2,554 | 2,565 | 77,102 |
| 2024/03/27 | 2,563 | 2,594 | 2,563 | 2,568 | 23,226 |
| 2024/03/26 | 2,584 | 2,585 | 2,563 | 2,572 | 24,411 |
| 2024/03/25 | 2,617 | 2,650 | 2,590 | 2,590 | 30,508 |
| 2024/03/22 | 2,639 | 2,642 | 2,602 | 2,635 | 25,232 |
| 2024/03/21 | 2,637 | 2,658 | 2,629 | 2,641 | 40,079 |
| 2024/03/19 | 2,571 | 2,625 | 2,571 | 2,611 | 61,562 |
| 2024/03/18 | 2,515 | 2,583 | 2,515 | 2,574 | 52,259 |
| 2024/03/15 | 2,579 | 2,580 | 2,513 | 2,515 | 71,452 |
| 2024/03/14 | 2,600 | 2,620 | 2,573 | 2,608 | 48,889 |
| 2024/03/13 | 2,704 | 2,704 | 2,601 | 2,615 | 91,028 |
| 2024/03/12 | 2,588 | 2,662 | 2,576 | 2,662 | 66,699 |
| 2024/03/11 | 2,617 | 2,643 | 2,595 | 2,601 | 77,956 |
| 2024/03/08 | 2,632 | 2,750 | 2,630 | 2,667 | 91,612 |
| 2024/03/07 | 2,734 | 2,767 | 2,678 | 2,682 | 76,150 |
| 2024/03/06 | 2,686 | 2,745 | 2,664 | 2,722 | 86,672 |
| 2024/03/05 | 2,740 | 2,740 | 2,675 | 2,713 | 144,724 |
| 2024/03/04 | 2,814 | 2,839 | 2,765 | 2,768 | 77,778 |
| 2024/03/01 | 2,813 | 2,831 | 2,776 | 2,788 | 76,653 |
| 2024/02/29 | 2,844 | 2,844 | 2,793 | 2,830 | 103,777 |
| 2024/02/28 | 2,830 | 2,853 | 2,822 | 2,844 | 82,383 |
| 2024/02/27 | 2,815 | 2,832 | 2,778 | 2,831 | 72,900 |
| 2024/02/26 | 2,742 | 2,820 | 2,731 | 2,795 | 148,264 |
| 2024/02/22 | 2,800 | 2,800 | 2,701 | 2,729 | 122,757 |
| 2024/02/21 | 2,803 | 2,819 | 2,750 | 2,751 | 185,921 |
| 2024/02/20 | 2,893 | 2,893 | 2,825 | 2,825 | 93,797 |
| 2024/02/19 | 2,874 | 2,923 | 2,808 | 2,854 | 288,370 |
| 2024/02/16 | 2,699 | 2,849 | 2,691 | 2,841 | 258,469 |
| 2024/02/15 | 2,650 | 2,674 | 2,615 | 2,667 | 166,102 |
| 2024/02/14 | 2,562 | 2,602 | 2,548 | 2,592 | 88,770 |
| 2024/02/13 | 2,578 | 2,601 | 2,562 | 2,580 | 93,849 |
| 2024/02/09 | 2,560 | 2,606 | 2,560 | 2,563 | 64,393 |
| 2024/02/08 | 2,550 | 2,573 | 2,532 | 2,560 | 35,316 |
| 2024/02/07 | 2,582 | 2,583 | 2,526 | 2,546 | 59,075 |
| 2024/02/06 | 2,592 | 2,609 | 2,560 | 2,597 | 52,271 |
| 2024/02/05 | 2,562 | 2,606 | 2,542 | 2,599 | 56,178 |
| 2024/02/02 | 2,560 | 2,591 | 2,549 | 2,552 | 125,308 |
| 2024/02/01 | 2,548 | 2,576 | 2,542 | 2,557 | 50,374 |
| 2024/01/31 | 2,573 | 2,577 | 2,536 | 2,577 | 45,959 |
| 2024/01/30 | 2,600 | 2,611 | 2,563 | 2,587 | 51,178 |
| 2024/01/29 | 2,606 | 2,606 | 2,550 | 2,568 | 61,379 |
| 2024/01/26 | 2,594 | 2,624 | 2,566 | 2,580 | 92,977 |
| 2024/01/25 | 2,547 | 2,610 | 2,529 | 2,610 | 50,387 |
| 2024/01/24 | 2,550 | 2,565 | 2,534 | 2,547 | 58,739 |
| 2024/01/23 | 2,589 | 2,595 | 2,532 | 2,555 | 113,511 |
| 2024/01/22 | 2,537 | 2,560 | 2,507 | 2,556 | 94,820 |
| 2024/01/19 | 2,515 | 2,532 | 2,494 | 2,505 | 55,177 |
| 2024/01/18 | 2,502 | 2,523 | 2,480 | 2,495 | 85,120 |
| 2024/01/17 | 2,608 | 2,608 | 2,519 | 2,520 | 137,437 |
| 2024/01/16 | 2,647 | 2,665 | 2,607 | 2,614 | 80,818 |
| 2024/01/15 | 2,617 | 2,619 | 2,588 | 2,618 | 140,415 |
| 2024/01/12 | 2,570 | 2,617 | 2,558 | 2,613 | 152,960 |
| 2024/01/11 | 2,594 | 2,597 | 2,571 | 2,589 | 120,624 |
| 2024/01/10 | 2,557 | 2,584 | 2,545 | 2,573 | 102,957 |
| 2024/01/09 | 2,542 | 2,572 | 2,524 | 2,550 | 105,665 |
| 2024/01/05 | 2,579 | 2,589 | 2,518 | 2,521 | 81,967 |
| 2024/01/04 | 2,501 | 2,594 | 2,493 | 2,589 | 79,113 |
| 2023/12/29 | 2,584 | 2,588 | 2,545 | 2,562 | 74,135 |
| 2023/12/28 | 2,536 | 2,573 | 2,504 | 2,569 | 72,234 |
| 2023/12/27 | 2,476 | 2,540 | 2,467 | 2,529 | 75,371 |
| 2023/12/26 | 2,471 | 2,495 | 2,462 | 2,467 | 72,465 |
| 2023/12/25 | 2,470 | 2,473 | 2,437 | 2,458 | 33,995 |
| 2023/12/22 | 2,481 | 2,503 | 2,462 | 2,462 | 60,648 |
| 2023/12/21 | 2,476 | 2,490 | 2,466 | 2,469 | 47,443 |
| 2023/12/20 | 2,502 | 2,532 | 2,495 | 2,497 | 77,534 |
| 2023/12/19 | 2,441 | 2,483 | 2,430 | 2,483 | 162,418 |
| 2023/12/18 | 2,472 | 2,481 | 2,417 | 2,448 | 130,037 |
| 2023/12/15 | 2,439 | 2,481 | 2,428 | 2,472 | 214,016 |
| 2023/12/14 | 2,436 | 2,450 | 2,369 | 2,394 | 159,330 |
| 2023/12/13 | 2,353 | 2,387 | 2,353 | 2,373 | 119,731 |
| 2023/12/12 | 2,425 | 2,425 | 2,348 | 2,361 | 132,134 |
| 2023/12/11 | 2,413 | 2,435 | 2,393 | 2,400 | 165,268 |
| 2023/12/08 | 2,356 | 2,408 | 2,351 | 2,384 | 129,336 |
| 2023/12/07 | 2,434 | 2,462 | 2,388 | 2,392 | 90,820 |
| 2023/12/06 | 2,448 | 2,467 | 2,403 | 2,464 | 86,912 |
| 2023/12/05 | 2,492 | 2,494 | 2,430 | 2,433 | 169,717 |
| 2023/12/04 | 2,497 | 2,546 | 2,472 | 2,536 | 96,076 |
| 2023/12/01 | 2,560 | 2,560 | 2,496 | 2,496 | 208,629 |
| 2023/11/30 | 2,630 | 2,648 | 2,572 | 2,593 | 115,708 |
| 2023/11/29 | 2,560 | 2,634 | 2,560 | 2,625 | 149,866 |
| 2023/11/28 | 2,560 | 2,569 | 2,529 | 2,561 | 153,455 |
| 2023/11/27 | 2,595 | 2,608 | 2,542 | 2,557 | 146,086 |
| 2023/11/24 | 2,567 | 2,595 | 2,563 | 2,570 | 116,606 |
| 2023/11/22 | 2,573 | 2,586 | 2,540 | 2,553 | 140,752 |
| 2023/11/21 | 2,587 | 2,605 | 2,557 | 2,596 | 185,739 |
| 2023/11/20 | 2,467 | 2,543 | 2,467 | 2,537 | 171,772 |
| 2023/11/17 | 2,460 | 2,491 | 2,440 | 2,475 | 103,235 |
| 2023/11/16 | 2,454 | 2,464 | 2,421 | 2,458 | 109,572 |
| 2023/11/15 | 2,431 | 2,461 | 2,413 | 2,445 | 209,315 |
| 2023/11/14 | 2,390 | 2,391 | 2,323 | 2,344 | 59,008 |
| 2023/11/13 | 2,401 | 2,414 | 2,373 | 2,381 | 79,745 |
| 2023/11/10 | 2,383 | 2,383 | 2,349 | 2,371 | 99,319 |
| 2023/11/09 | 2,408 | 2,436 | 2,389 | 2,433 | 86,672 |
| 2023/11/08 | 2,452 | 2,466 | 2,386 | 2,407 | 160,684 |
| 2023/11/07 | 2,396 | 2,413 | 2,380 | 2,402 | 114,835 |
| 2023/11/06 | 2,335 | 2,412 | 2,333 | 2,410 | 238,997 |
| 2023/11/02 | 2,235 | 2,285 | 2,201 | 2,272 | 94,832 |
| 2023/11/01 | 2,258 | 2,258 | 2,165 | 2,187 | 123,767 |
| 2023/10/31 | 2,193 | 2,230 | 2,166 | 2,226 | 123,250 |
| 2023/10/30 | 2,180 | 2,220 | 2,179 | 2,203 | 103,599 |
| 2023/10/27 | 2,161 | 2,197 | 2,127 | 2,197 | 195,952 |
| 2023/10/26 | 2,145 | 2,182 | 2,140 | 2,151 | 200,975 |
| 2023/10/25 | 2,231 | 2,244 | 2,187 | 2,195 | 110,809 |
| 2023/10/24 | 2,162 | 2,276 | 2,078 | 2,202 | 480,363 |
| 2023/10/23 | 2,197 | 2,214 | 2,129 | 2,145 | 377,130 |
| 2023/10/20 | 2,218 | 2,227 | 2,180 | 2,215 | 135,352 |
| 2023/10/19 | 2,250 | 2,279 | 2,237 | 2,246 | 69,174 |
| 2023/10/18 | 2,304 | 2,304 | 2,252 | 2,304 | 111,629 |
| 2023/10/17 | 2,340 | 2,349 | 2,275 | 2,296 | 148,794 |
| 2023/10/16 | 2,350 | 2,352 | 2,276 | 2,280 | 190,531 |
| 2023/10/13 | 2,490 | 2,490 | 2,391 | 2,399 | 88,123 |
| 2023/10/12 | 2,457 | 2,509 | 2,440 | 2,506 | 34,848 |
| 2023/10/11 | 2,490 | 2,505 | 2,448 | 2,448 | 19,557 |
| 2023/10/10 | 2,461 | 2,485 | 2,460 | 2,473 | 21,678 |
| 2023/10/06 | 2,448 | 2,455 | 2,409 | 2,430 | 83,704 |
| 2023/10/05 | 2,405 | 2,468 | 2,400 | 2,462 | 73,776 |
| 2023/10/04 | 2,413 | 2,416 | 2,374 | 2,374 | 139,908 |
| 2023/10/03 | 2,525 | 2,528 | 2,463 | 2,463 | 53,416 |